Transaction in Own Shares
9 March 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 204,297 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1507.8463 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 66,435,047 ordinary shares in treasury, and has 1,057,462,213 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 6,357,261 shares.
RELX NV announces that today it purchased through UBS Limited 181,898 RELX NV ordinary shares of €0.07 each on the Euronext Amsterdam Stock Exchange at a price of €16.8738 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 58,225,376 ordinary shares in treasury, and has 941,925,874 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 5,662,276 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
|
Issuer name: |
RELX PLC |
|
ISIN: |
GB00B2B0DG97 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
GBP |
Aggregated information
|
Date of purchase: |
9 March 2018 |
|
Number of ordinary shares purchased: |
204,297 |
|
Volume weighted average price paid per share (p): |
1507.8463 |
Disaggregated information
|
Transaction Date |
Transaction Time |
Volume |
Price (p) |
Platform Code |
MatchId |
|
|
09-Mar-2018 |
15:28:00 |
191 |
1511.00 |
XLON |
1514642 |
|
|
09-Mar-2018 |
15:28:00 |
750 |
1511.00 |
XLON |
1514640 |
|
|
09-Mar-2018 |
15:27:33 |
803 |
1511.00 |
XLON |
1513198 |
|
|
09-Mar-2018 |
15:27:33 |
229 |
1511.00 |
XLON |
1513196 |
|
|
09-Mar-2018 |
15:27:33 |
535 |
1511.00 |
XLON |
1513194 |
|
|
09-Mar-2018 |
15:27:33 |
191 |
1511.00 |
XLON |
1513192 |
|
|
09-Mar-2018 |
15:27:33 |
723 |
1511.00 |
XLON |
1513190 |
|
|
09-Mar-2018 |
15:26:34 |
5 |
1511.00 |
XLON |
1510105 |
|
|
09-Mar-2018 |
15:26:34 |
286 |
1511.00 |
XLON |
1510103 |
|
|
09-Mar-2018 |
15:26:34 |
463 |
1511.00 |
XLON |
1510101 |
|
|
09-Mar-2018 |
15:25:30 |
1,180 |
1510.50 |
XLON |
1507297 |
|
|
09-Mar-2018 |
15:23:49 |
799 |
1510.50 |
XLON |
1501198 |
|
|
09-Mar-2018 |
15:23:49 |
966 |
1510.50 |
XLON |
1501196 |
|
|
09-Mar-2018 |
15:23:46 |
34 |
1511.00 |
XLON |
1500987 |
|
|
09-Mar-2018 |
15:23:39 |
1,115 |
1511.00 |
XLON |
1500729 |
|
|
09-Mar-2018 |
15:23:37 |
300 |
1511.00 |
XLON |
1500666 |
|
|
09-Mar-2018 |
15:23:37 |
100 |
1511.00 |
XLON |
1500664 |
|
|
09-Mar-2018 |
15:22:07 |
100 |
1509.50 |
XLON |
1495809 |
|
|
09-Mar-2018 |
15:20:48 |
83 |
1510.00 |
XLON |
1490120 |
|
|
09-Mar-2018 |
15:20:48 |
732 |
1510.00 |
XLON |
1490118 |
|
|
09-Mar-2018 |
15:19:35 |
743 |
1510.00 |
XLON |
1485514 |
|
|
09-Mar-2018 |
15:17:55 |
886 |
1510.00 |
XLON |
1480050 |
|
|
09-Mar-2018 |
15:17:55 |
972 |
1510.50 |
XLON |
1480026 |
|
|
09-Mar-2018 |
15:16:17 |
922 |
1510.00 |
XLON |
1475480 |
|
|
09-Mar-2018 |
15:15:52 |
671 |
1510.50 |
XLON |
1474076 |
|
|
09-Mar-2018 |
15:15:52 |
980 |
1510.50 |
XLON |
1474074 |
|
|
09-Mar-2018 |
15:15:26 |
169 |
1511.00 |
XLON |
1472903 |
|
|
09-Mar-2018 |
15:15:26 |
598 |
1511.00 |
XLON |
1472901 |
|
|
09-Mar-2018 |
15:12:22 |
432 |
1510.00 |
XLON |
1463912 |
|
|
09-Mar-2018 |
15:12:22 |
200 |
1510.00 |
XLON |
1463910 |
|
|
09-Mar-2018 |
15:12:22 |
789 |
1510.00 |
XLON |
1463908 |
|
|
09-Mar-2018 |
15:07:24 |
636 |
1508.00 |
XLON |
1450532 |
|
|
09-Mar-2018 |
15:07:24 |
243 |
1508.00 |
XLON |
1450530 |
|
|
09-Mar-2018 |
15:05:09 |
68 |
1508.00 |
XLON |
1444598 |
|
|
09-Mar-2018 |
15:05:09 |
750 |
1508.00 |
XLON |
1444596 |
|
|
09-Mar-2018 |
15:05:09 |
227 |
1508.00 |
XLON |
1444585 |
|
|
09-Mar-2018 |
15:05:09 |
692 |
1508.00 |
XLON |
1444583 |
|
|
09-Mar-2018 |
15:05:04 |
762 |
1508.50 |
XLON |
1444266 |
|
|
09-Mar-2018 |
15:02:25 |
895 |
1509.50 |
XLON |
1437783 |
|
|
09-Mar-2018 |
15:02:25 |
1,131 |
1509.50 |
XLON |
1437704 |
|
|
09-Mar-2018 |
15:00:24 |
1,331 |
1509.50 |
XLON |
1432282 |
|
|
09-Mar-2018 |
15:00:24 |
1,235 |
1510.00 |
XLON |
1432275 |
|
|
09-Mar-2018 |
14:57:12 |
679 |
1509.00 |
XLON |
1424006 |
|
|
09-Mar-2018 |
14:57:12 |
753 |
1509.00 |
XLON |
1424008 |
|
|
09-Mar-2018 |
14:57:12 |
292 |
1509.00 |
XLON |
1424004 |
|
|
09-Mar-2018 |
14:55:44 |
517 |
1509.00 |
XLON |
1420772 |
|
|
09-Mar-2018 |
14:55:44 |
733 |
1509.00 |
XLON |
1420770 |
|
|
09-Mar-2018 |
14:52:48 |
811 |
1509.00 |
XLON |
1414617 |
|
|
09-Mar-2018 |
14:52:48 |
1,305 |
1509.00 |
XLON |
1414615 |
|
|
09-Mar-2018 |
14:48:10 |
833 |
1508.50 |
XLON |
1405251 |
|
|
09-Mar-2018 |
14:45:42 |
611 |
1508.50 |
XLON |
1400521 |
|
|
09-Mar-2018 |
14:45:42 |
222 |
1508.50 |
XLON |
1400519 |
|
|
09-Mar-2018 |
14:45:23 |
801 |
1508.50 |
XLON |
1399894 |
|
|
09-Mar-2018 |
14:42:36 |
568 |
1507.50 |
XLON |
1393543 |
|
|
09-Mar-2018 |
14:42:36 |
336 |
1507.50 |
XLON |
1393540 |
|
|
09-Mar-2018 |
14:42:36 |
895 |
1508.00 |
XLON |
1393536 |
|
|
09-Mar-2018 |
14:42:36 |
1,029 |
1508.00 |
XLON |
1393534 |
|
|
09-Mar-2018 |
14:39:47 |
1,224 |
1508.00 |
XLON |
1387583 |
|
|
09-Mar-2018 |
14:38:10 |
359 |
1508.00 |
XLON |
1384007 |
|
|
09-Mar-2018 |
14:38:10 |
490 |
1508.00 |
XLON |
1384005 |
|
|
09-Mar-2018 |
14:38:10 |
1,018 |
1508.00 |
XLON |
1384003 |
|
|
09-Mar-2018 |
14:32:41 |
843 |
1505.50 |
XLON |
1370548 |
|
|
09-Mar-2018 |
14:29:42 |
878 |
1505.50 |
XLON |
1364003 |
|
|
09-Mar-2018 |
14:29:08 |
740 |
1506.00 |
XLON |
1362510 |
|
|
09-Mar-2018 |
14:27:33 |
831 |
1505.50 |
XLON |
1358484 |
|
|
09-Mar-2018 |
14:24:22 |
744 |
1505.50 |
XLON |
1350810 |
|
|
09-Mar-2018 |
14:24:22 |
161 |
1505.50 |
XLON |
1350812 |
|
|
09-Mar-2018 |
14:24:22 |
858 |
1506.00 |
XLON |
1350790 |
|
|
09-Mar-2018 |
14:20:36 |
5 |
1506.00 |
XLON |
1342680 |
|
|
09-Mar-2018 |
14:20:36 |
750 |
1506.00 |
XLON |
1342678 |
|
|
09-Mar-2018 |
14:20:36 |
7 |
1506.00 |
XLON |
1342674 |
|
|
09-Mar-2018 |
14:20:36 |
830 |
1506.00 |
XLON |
1342672 |
|
|
09-Mar-2018 |
14:20:21 |
798 |
1506.50 |
XLON |
1342147 |
|
|
09-Mar-2018 |
14:15:13 |
869 |
1506.50 |
XLON |
1330635 |
|
|
09-Mar-2018 |
14:14:41 |
851 |
1506.50 |
XLON |
1329523 |
|
|
09-Mar-2018 |
14:11:12 |
751 |
1506.00 |
XLON |
1322438 |
|
|
09-Mar-2018 |
14:09:19 |
753 |
1506.00 |
XLON |
1318524 |
|
|
09-Mar-2018 |
14:08:37 |
737 |
1506.00 |
XLON |
1317059 |
|
|
09-Mar-2018 |
14:07:32 |
838 |
1506.00 |
XLON |
1314723 |
|
|
09-Mar-2018 |
14:07:17 |
50 |
1506.00 |
XLON |
1314222 |
|
|
09-Mar-2018 |
14:05:33 |
853 |
1506.00 |
XLON |
1310737 |
|
|
09-Mar-2018 |
14:04:10 |
847 |
1506.00 |
XLON |
1307924 |
|
|
09-Mar-2018 |
14:03:08 |
780 |
1506.00 |
XLON |
1305256 |
|
|
09-Mar-2018 |
14:01:32 |
752 |
1506.50 |
XLON |
1301551 |
|
|
09-Mar-2018 |
14:00:31 |
204 |
1506.50 |
XLON |
1299200 |
|
|
09-Mar-2018 |
14:00:31 |
598 |
1506.50 |
XLON |
1299198 |
|
|
09-Mar-2018 |
14:00:31 |
386 |
1506.50 |
XLON |
1299184 |
|
|
09-Mar-2018 |
14:00:31 |
528 |
1506.50 |
XLON |
1299178 |
|
|
09-Mar-2018 |
13:56:09 |
894 |
1506.00 |
XLON |
1286419 |
|
|
09-Mar-2018 |
13:56:09 |
791 |
1506.00 |
XLON |
1286415 |
|
|
09-Mar-2018 |
13:53:30 |
692 |
1505.50 |
XLON |
1280705 |
|
|
09-Mar-2018 |
13:53:30 |
219 |
1505.50 |
XLON |
1280703 |
|
|
09-Mar-2018 |
13:53:30 |
811 |
1506.00 |
XLON |
1280699 |
|
|
09-Mar-2018 |
13:53:03 |
144 |
1506.50 |
XLON |
1279358 |
|
|
09-Mar-2018 |
13:53:03 |
900 |
1506.50 |
XLON |
1279356 |
|
|
09-Mar-2018 |
13:53:03 |
779 |
1507.00 |
XLON |
1279350 |
|
|
09-Mar-2018 |
13:53:03 |
779 |
1507.00 |
XLON |
1279348 |
|
|
09-Mar-2018 |
13:45:52 |
864 |
1506.00 |
XLON |
1262522 |
|
|
09-Mar-2018 |
13:45:21 |
905 |
1507.00 |
XLON |
1261248 |
|
|
09-Mar-2018 |
13:44:52 |
817 |
1507.50 |
XLON |
1259884 |
|
|
09-Mar-2018 |
13:44:38 |
896 |
1508.00 |
XLON |
1258630 |
|
|
09-Mar-2018 |
13:39:01 |
809 |
1507.00 |
XLON |
1244004 |
|
|
09-Mar-2018 |
13:38:23 |
192 |
1506.00 |
XLON |
1242652 |
|
|
09-Mar-2018 |
13:37:47 |
733 |
1506.50 |
XLON |
1241335 |
|
|
09-Mar-2018 |
13:35:17 |
740 |
1508.00 |
XLON |
1235578 |
|
|
09-Mar-2018 |
13:33:46 |
585 |
1508.00 |
XLON |
1231256 |
|
|
09-Mar-2018 |
13:33:46 |
188 |
1508.00 |
XLON |
1231254 |
|
|
09-Mar-2018 |
13:33:20 |
899 |
1509.00 |
XLON |
1229994 |
|
|
09-Mar-2018 |
13:30:12 |
907 |
1509.00 |
XLON |
1220395 |
|
|
09-Mar-2018 |
13:30:02 |
798 |
1510.00 |
XLON |
1218920 |
|
|
09-Mar-2018 |
13:28:04 |
125 |
1510.50 |
XLON |
1213888 |
|
|
09-Mar-2018 |
13:28:04 |
750 |
1510.50 |
XLON |
1213886 |
|
|
09-Mar-2018 |
13:28:04 |
393 |
1510.50 |
XLON |
1213877 |
|
|
09-Mar-2018 |
13:28:04 |
184 |
1510.50 |
XLON |
1213875 |
|
|
09-Mar-2018 |
13:28:04 |
273 |
1510.50 |
XLON |
1213873 |
|
|
09-Mar-2018 |
13:27:59 |
825 |
1511.00 |
XLON |
1213580 |
|
|
09-Mar-2018 |
13:24:34 |
688 |
1510.00 |
XLON |
1207979 |
|
|
09-Mar-2018 |
13:24:19 |
105 |
1510.00 |
XLON |
1207462 |
|
|
09-Mar-2018 |
13:20:44 |
113 |
1509.50 |
XLON |
1201712 |
|
|
09-Mar-2018 |
13:20:44 |
740 |
1509.50 |
XLON |
1201710 |
|
|
09-Mar-2018 |
13:19:14 |
749 |
1511.00 |
XLON |
1199008 |
|
|
09-Mar-2018 |
13:16:05 |
335 |
1511.50 |
XLON |
1194040 |
|
|
09-Mar-2018 |
13:16:05 |
434 |
1511.50 |
XLON |
1194038 |
|
|
09-Mar-2018 |
13:15:23 |
523 |
1511.50 |
XLON |
1193126 |
|
|
09-Mar-2018 |
13:15:23 |
218 |
1511.50 |
XLON |
1193124 |
|
|
09-Mar-2018 |
13:14:29 |
880 |
1511.50 |
XLON |
1191531 |
|
|
09-Mar-2018 |
13:14:27 |
776 |
1512.50 |
XLON |
1191491 |
|
|
09-Mar-2018 |
13:07:17 |
81 |
1510.50 |
XLON |
1180606 |
|
|
09-Mar-2018 |
13:07:17 |
813 |
1510.50 |
XLON |
1180604 |
|
|
09-Mar-2018 |
13:06:04 |
540 |
1510.00 |
XLON |
1178950 |
|
|
09-Mar-2018 |
13:06:04 |
345 |
1510.00 |
XLON |
1178948 |
|
|
09-Mar-2018 |
13:06:02 |
782 |
1510.50 |
XLON |
1178874 |
|
|
09-Mar-2018 |
13:04:58 |
845 |
1511.00 |
XLON |
1177011 |
|
|
09-Mar-2018 |
12:59:14 |
914 |
1511.50 |
XLON |
1168746 |
|
|
09-Mar-2018 |
12:59:14 |
857 |
1511.50 |
XLON |
1168737 |
|
|
09-Mar-2018 |
12:56:02 |
860 |
1512.00 |
XLON |
1164360 |
|
|
09-Mar-2018 |
12:52:01 |
354 |
1512.50 |
XLON |
1158292 |
|
|
09-Mar-2018 |
12:52:01 |
515 |
1512.50 |
XLON |
1158290 |
|
|
09-Mar-2018 |
12:49:24 |
834 |
1513.00 |
XLON |
1154664 |
|
|
09-Mar-2018 |
12:47:21 |
909 |
1512.50 |
XLON |
1151705 |
|
|
09-Mar-2018 |
12:41:14 |
526 |
1511.50 |
XLON |
1143862 |
|
|
09-Mar-2018 |
12:41:14 |
272 |
1511.50 |
XLON |
1143860 |
|
|
09-Mar-2018 |
12:38:42 |
848 |
1512.00 |
XLON |
1140443 |
|
|
09-Mar-2018 |
12:36:56 |
765 |
1513.50 |
XLON |
1137446 |
|
|
09-Mar-2018 |
12:36:53 |
765 |
1514.50 |
XLON |
1137123 |
|
|
09-Mar-2018 |
12:36:53 |
135 |
1514.50 |
XLON |
1137121 |
|
|
09-Mar-2018 |
12:36:53 |
87 |
1514.50 |
XLON |
1137104 |
|
|
09-Mar-2018 |
12:36:53 |
750 |
1514.50 |
XLON |
1137102 |
|
|
09-Mar-2018 |
12:36:53 |
981 |
1514.50 |
XLON |
1137099 |
|
|
09-Mar-2018 |
12:33:43 |
857 |
1512.50 |
XLON |
1131137 |
|
|
09-Mar-2018 |
12:32:12 |
147 |
1510.00 |
XLON |
1127274 |
|
|
09-Mar-2018 |
12:30:52 |
743 |
1509.00 |
XLON |
1124632 |
|
|
09-Mar-2018 |
12:30:36 |
875 |
1509.00 |
XLON |
1124028 |
|
|
09-Mar-2018 |
12:29:40 |
845 |
1506.50 |
XLON |
1119022 |
|
|
09-Mar-2018 |
12:29:40 |
885 |
1506.50 |
XLON |
1118920 |
|
|
09-Mar-2018 |
12:23:08 |
738 |
1506.00 |
XLON |
1110286 |
|
|
09-Mar-2018 |
12:22:07 |
750 |
1506.50 |
XLON |
1108773 |
|
|
09-Mar-2018 |
12:21:05 |
331 |
1506.50 |
XLON |
1107485 |
|
|
09-Mar-2018 |
12:21:04 |
500 |
1506.50 |
XLON |
1107476 |
|
|
09-Mar-2018 |
12:21:04 |
4 |
1506.50 |
XLON |
1107473 |
|
|
09-Mar-2018 |
12:15:40 |
765 |
1506.50 |
XLON |
1100769 |
|
|
09-Mar-2018 |
12:15:33 |
748 |
1507.00 |
XLON |
1100686 |
|
|
09-Mar-2018 |
12:13:19 |
15 |
1506.50 |
XLON |
1098022 |
|
|
09-Mar-2018 |
12:12:17 |
182 |
1506.00 |
XLON |
1096822 |
|
|
09-Mar-2018 |
12:12:17 |
500 |
1506.00 |
XLON |
1096820 |
|
|
09-Mar-2018 |
12:12:17 |
168 |
1506.00 |
XLON |
1096815 |
|
|
09-Mar-2018 |
12:09:27 |
855 |
1506.00 |
XLON |
1093476 |
|
|
09-Mar-2018 |
12:01:55 |
747 |
1505.00 |
XLON |
1085474 |
|
|
09-Mar-2018 |
12:00:13 |
774 |
1506.00 |
XLON |
1083348 |
|
|
09-Mar-2018 |
11:57:00 |
222 |
1506.00 |
XLON |
1079872 |
|
|
09-Mar-2018 |
11:57:00 |
113 |
1506.00 |
XLON |
1079870 |
|
|
09-Mar-2018 |
11:57:00 |
499 |
1506.00 |
XLON |
1079860 |
|
|
09-Mar-2018 |
11:53:20 |
334 |
1506.50 |
XLON |
1076028 |
|
|
09-Mar-2018 |
11:53:20 |
5 |
1506.50 |
XLON |
1076026 |
|
|
09-Mar-2018 |
11:53:20 |
499 |
1506.50 |
XLON |
1076010 |
|
|
09-Mar-2018 |
11:51:25 |
890 |
1508.00 |
XLON |
1073975 |
|
|
09-Mar-2018 |
11:51:25 |
134 |
1508.00 |
XLON |
1073963 |
|
|
09-Mar-2018 |
11:51:15 |
581 |
1508.00 |
XLON |
1073776 |
|
|
09-Mar-2018 |
11:51:02 |
70 |
1508.00 |
XLON |
1073574 |
|
|
09-Mar-2018 |
11:50:53 |
423 |
1508.00 |
XLON |
1073364 |
|
|
09-Mar-2018 |
11:50:52 |
466 |
1508.00 |
XLON |
1073355 |
|
|
09-Mar-2018 |
11:49:24 |
1,070 |
1508.50 |
XLON |
1071785 |
|
|
09-Mar-2018 |
11:40:45 |
797 |
1507.50 |
XLON |
1063031 |
|
|
09-Mar-2018 |
11:34:19 |
798 |
1506.50 |
XLON |
1056513 |
|
|
09-Mar-2018 |
11:33:31 |
16 |
1506.50 |
XLON |
1055801 |
|
|
09-Mar-2018 |
11:29:49 |
819 |
1508.00 |
XLON |
1052180 |
|
|
09-Mar-2018 |
11:29:43 |
300 |
1508.50 |
XLON |
1051994 |
|
|
09-Mar-2018 |
11:28:13 |
14 |
1508.50 |
XLON |
1050697 |
|
|
09-Mar-2018 |
11:28:06 |
16 |
1508.50 |
XLON |
1050538 |
|
|
09-Mar-2018 |
11:28:05 |
204 |
1508.50 |
XLON |
1050487 |
|
|
09-Mar-2018 |
11:28:04 |
200 |
1508.50 |
XLON |
1050485 |
|
|
09-Mar-2018 |
11:28:04 |
29 |
1508.50 |
XLON |
1050483 |
|
|
09-Mar-2018 |
11:24:47 |
741 |
1509.00 |
XLON |
1047753 |
|
|
09-Mar-2018 |
11:23:05 |
894 |
1509.50 |
XLON |
1046184 |
|
|
09-Mar-2018 |
11:23:00 |
756 |
1509.50 |
XLON |
1046106 |
|
|
09-Mar-2018 |
11:22:58 |
14 |
1509.50 |
XLON |
1046090 |
|
|
09-Mar-2018 |
11:22:26 |
44 |
1509.50 |
XLON |
1045641 |
|
|
09-Mar-2018 |
11:22:02 |
4 |
1509.50 |
XLON |
1045273 |
|
|
09-Mar-2018 |
11:22:01 |
500 |
1509.50 |
XLON |
1045271 |
|
|
09-Mar-2018 |
11:21:39 |
99 |
1509.50 |
XLON |
1044868 |
|
|
09-Mar-2018 |
11:21:39 |
299 |
1509.50 |
XLON |
1044860 |
|
|
09-Mar-2018 |
11:21:30 |
795 |
1510.00 |
XLON |
1044763 |
|
|
09-Mar-2018 |
11:21:30 |
780 |
1510.00 |
XLON |
1044761 |
|
|
09-Mar-2018 |
11:19:21 |
140 |
1510.00 |
XLON |
1042771 |
|
|
09-Mar-2018 |
11:19:21 |
316 |
1510.00 |
XLON |
1042754 |
|
|
09-Mar-2018 |
11:18:46 |
381 |
1510.00 |
XLON |
1042217 |
|
|
09-Mar-2018 |
11:10:07 |
358 |
1509.00 |
XLON |
1033810 |
|
|
09-Mar-2018 |
11:10:07 |
358 |
1509.00 |
XLON |
1033808 |
|
|
09-Mar-2018 |
11:09:48 |
14 |
1509.00 |
XLON |
1033274 |
|
|
09-Mar-2018 |
11:09:06 |
142 |
1509.00 |
XLON |
1032790 |
|
|
09-Mar-2018 |
11:07:01 |
914 |
1509.00 |
XLON |
1030914 |
|
|
09-Mar-2018 |
11:05:53 |
931 |
1508.50 |
XLON |
1029932 |
|
|
09-Mar-2018 |
11:02:56 |
828 |
1508.00 |
XLON |
1027343 |
|
|
09-Mar-2018 |
10:59:52 |
829 |
1508.50 |
XLON |
1022978 |
|
|
09-Mar-2018 |
10:58:50 |
757 |
1508.50 |
XLON |
1021392 |
|
|
09-Mar-2018 |
10:57:10 |
839 |
1509.00 |
XLON |
1019480 |
|
|
09-Mar-2018 |
10:57:10 |
138 |
1509.00 |
XLON |
1019478 |
|
|
09-Mar-2018 |
10:57:03 |
14 |
1509.00 |
XLON |
1019330 |
|
|
09-Mar-2018 |
10:56:52 |
667 |
1509.00 |
XLON |
1019173 |
|
|
09-Mar-2018 |
10:56:49 |
176 |
1509.00 |
XLON |
1019068 |
|
|
09-Mar-2018 |
10:56:49 |
500 |
1509.00 |
XLON |
1019066 |
|
|
09-Mar-2018 |
10:56:49 |
138 |
1509.00 |
XLON |
1019061 |
|
|
09-Mar-2018 |
10:56:48 |
1,027 |
1509.00 |
XLON |
1019053 |
|
|
09-Mar-2018 |
10:51:10 |
857 |
1509.00 |
XLON |
1013763 |
|
|
09-Mar-2018 |
10:46:42 |
140 |
1509.00 |
XLON |
1008952 |
|
|
09-Mar-2018 |
10:46:42 |
481 |
1509.00 |
XLON |
1008950 |
|
|
09-Mar-2018 |
10:46:42 |
458 |
1509.00 |
XLON |
1008948 |
|
|
09-Mar-2018 |
10:41:19 |
314 |
1507.50 |
XLON |
1003876 |
|
|
09-Mar-2018 |
10:41:19 |
415 |
1507.50 |
XLON |
1003872 |
|
|
09-Mar-2018 |
10:37:22 |
42 |
1507.50 |
XLON |
1000241 |
|
|
09-Mar-2018 |
10:37:22 |
128 |
1507.50 |
XLON |
1000239 |
|
|
09-Mar-2018 |
10:37:21 |
229 |
1507.50 |
XLON |
1000235 |
|
|
09-Mar-2018 |
10:37:21 |
45 |
1507.50 |
XLON |
1000233 |
|
|
09-Mar-2018 |
10:37:21 |
185 |
1507.50 |
XLON |
1000229 |
|
|
09-Mar-2018 |
10:37:21 |
110 |
1507.50 |
XLON |
1000227 |
|
|
09-Mar-2018 |
10:37:21 |
249 |
1507.50 |
XLON |
1000223 |
|
|
09-Mar-2018 |
10:34:35 |
752 |
1507.50 |
XLON |
997322 |
|
|
09-Mar-2018 |
10:33:01 |
250 |
1508.00 |
XLON |
995971 |
|
|
09-Mar-2018 |
10:33:01 |
647 |
1508.00 |
XLON |
995969 |
|
|
09-Mar-2018 |
10:30:35 |
906 |
1508.50 |
XLON |
993863 |
|
|
09-Mar-2018 |
10:26:49 |
650 |
1509.00 |
XLON |
990103 |
|
|
09-Mar-2018 |
10:26:49 |
178 |
1509.00 |
XLON |
990105 |
|
|
09-Mar-2018 |
10:26:49 |
1,402 |
1509.00 |
XLON |
990100 |
|
|
09-Mar-2018 |
10:26:42 |
814 |
1509.50 |
XLON |
989929 |
|
|
09-Mar-2018 |
10:26:42 |
1,582 |
1509.50 |
XLON |
989927 |
|
|
09-Mar-2018 |
10:15:23 |
141 |
1508.50 |
XLON |
978428 |
|
|
09-Mar-2018 |
10:15:23 |
138 |
1508.50 |
XLON |
978426 |
|
|
09-Mar-2018 |
10:15:23 |
1,021 |
1508.50 |
XLON |
978424 |
|
|
09-Mar-2018 |
10:04:42 |
779 |
1506.50 |
XLON |
966492 |
|
|
09-Mar-2018 |
10:02:38 |
703 |
1506.00 |
XLON |
964248 |
|
|
09-Mar-2018 |
10:00:17 |
894 |
1506.50 |
XLON |
961900 |
|
|
09-Mar-2018 |
09:58:33 |
700 |
1506.50 |
XLON |
959430 |
|
|
09-Mar-2018 |
09:58:33 |
63 |
1506.50 |
XLON |
959432 |
|
|
09-Mar-2018 |
09:58:33 |
7 |
1506.50 |
XLON |
959428 |
|
|
09-Mar-2018 |
09:58:33 |
857 |
1506.50 |
XLON |
959426 |
|
|
09-Mar-2018 |
09:58:00 |
1,273 |
1506.50 |
XLON |
958877 |
|
|
09-Mar-2018 |
09:57:33 |
1,781 |
1507.00 |
XLON |
958267 |
|
|
09-Mar-2018 |
09:55:59 |
794 |
1507.50 |
XLON |
956336 |
|
|
09-Mar-2018 |
09:55:59 |
1,151 |
1507.50 |
XLON |
956334 |
|
|
09-Mar-2018 |
09:44:12 |
903 |
1507.00 |
XLON |
940508 |
|
|
09-Mar-2018 |
09:40:59 |
148 |
1506.50 |
XLON |
937518 |
|
|
09-Mar-2018 |
09:40:57 |
279 |
1506.50 |
XLON |
937491 |
|
|
09-Mar-2018 |
09:40:55 |
74 |
1506.50 |
XLON |
937449 |
|
|
09-Mar-2018 |
09:40:55 |
161 |
1506.50 |
XLON |
937439 |
|
|
09-Mar-2018 |
09:40:55 |
193 |
1506.50 |
XLON |
937437 |
|
|
09-Mar-2018 |
09:40:55 |
145 |
1506.50 |
XLON |
937435 |
|
|
09-Mar-2018 |
09:40:54 |
44 |
1506.50 |
XLON |
937427 |
|
|
09-Mar-2018 |
09:40:23 |
867 |
1506.50 |
XLON |
936684 |
|
|
09-Mar-2018 |
09:36:15 |
888 |
1506.00 |
XLON |
932098 |
|
|
09-Mar-2018 |
09:36:08 |
841 |
1506.00 |
XLON |
931993 |
|
|
09-Mar-2018 |
09:34:27 |
530 |
1506.50 |
XLON |
930563 |
|
|
09-Mar-2018 |
09:34:27 |
282 |
1506.50 |
XLON |
930561 |
|
|
09-Mar-2018 |
09:33:17 |
831 |
1507.00 |
XLON |
929537 |
|
|
09-Mar-2018 |
09:30:37 |
274 |
1506.50 |
XLON |
926692 |
|
|
09-Mar-2018 |
09:30:37 |
628 |
1506.50 |
XLON |
926690 |
|
|
09-Mar-2018 |
09:27:33 |
138 |
1506.50 |
XLON |
923472 |
|
|
09-Mar-2018 |
09:27:33 |
717 |
1506.50 |
XLON |
923470 |
|
|
09-Mar-2018 |
09:24:39 |
892 |
1507.00 |
XLON |
920417 |
|
|
09-Mar-2018 |
09:21:44 |
874 |
1507.50 |
XLON |
917570 |
|
|
09-Mar-2018 |
09:18:46 |
201 |
1508.00 |
XLON |
915004 |
|
|
09-Mar-2018 |
09:18:46 |
577 |
1508.00 |
XLON |
915002 |
|
|
09-Mar-2018 |
09:17:07 |
768 |
1508.00 |
XLON |
913352 |
|
|
09-Mar-2018 |
09:15:42 |
866 |
1508.50 |
XLON |
911913 |
|
|
09-Mar-2018 |
09:15:42 |
405 |
1508.50 |
XLON |
911911 |
|
|
09-Mar-2018 |
09:15:42 |
342 |
1508.50 |
XLON |
911909 |
|
|
09-Mar-2018 |
09:12:39 |
660 |
1507.50 |
XLON |
908820 |
|
|
09-Mar-2018 |
09:12:39 |
209 |
1507.50 |
XLON |
908822 |
|
|
09-Mar-2018 |
09:08:44 |
816 |
1507.00 |
XLON |
904619 |
|
|
09-Mar-2018 |
09:07:24 |
130 |
1506.50 |
XLON |
903204 |
|
|
09-Mar-2018 |
09:07:24 |
750 |
1506.50 |
XLON |
903198 |
|
|
09-Mar-2018 |
09:07:24 |
886 |
1506.50 |
XLON |
903185 |
|
|
09-Mar-2018 |
09:06:22 |
777 |
1506.50 |
XLON |
902205 |
|
|
09-Mar-2018 |
08:59:11 |
407 |
1505.50 |
XLON |
894585 |
|
|
09-Mar-2018 |
08:59:11 |
106 |
1505.50 |
XLON |
894583 |
|
|
09-Mar-2018 |
08:56:41 |
193 |
1506.00 |
XLON |
889540 |
|
|
09-Mar-2018 |
08:56:41 |
677 |
1506.00 |
XLON |
889538 |
|
|
09-Mar-2018 |
08:52:07 |
768 |
1506.00 |
XLON |
880715 |
|
|
09-Mar-2018 |
08:52:07 |
842 |
1506.00 |
XLON |
880713 |
|
|
09-Mar-2018 |
08:49:06 |
466 |
1505.50 |
XLON |
875526 |
|
|
09-Mar-2018 |
08:48:07 |
434 |
1505.50 |
XLON |
873622 |
|
|
09-Mar-2018 |
08:44:20 |
136 |
1504.50 |
XLON |
867637 |
|
|
09-Mar-2018 |
08:42:02 |
613 |
1503.50 |
XLON |
864070 |
|
|
09-Mar-2018 |
08:40:54 |
767 |
1504.00 |
XLON |
862002 |
|
|
09-Mar-2018 |
08:37:54 |
790 |
1504.50 |
XLON |
856686 |
|
|
09-Mar-2018 |
08:37:16 |
785 |
1505.00 |
XLON |
855594 |
|
|
09-Mar-2018 |
08:33:42 |
438 |
1505.00 |
XLON |
849274 |
|
|
09-Mar-2018 |
08:33:42 |
355 |
1505.00 |
XLON |
849272 |
|
|
09-Mar-2018 |
08:33:04 |
829 |
1505.00 |
XLON |
848239 |
|
|
09-Mar-2018 |
08:30:44 |
758 |
1504.50 |
XLON |
844328 |
|
|
09-Mar-2018 |
08:26:47 |
735 |
1504.00 |
XLON |
837542 |
|
|
09-Mar-2018 |
08:23:17 |
896 |
1504.50 |
XLON |
832631 |
|
|
09-Mar-2018 |
08:20:54 |
287 |
1504.50 |
XLON |
829004 |
|
|
09-Mar-2018 |
08:20:54 |
535 |
1504.50 |
XLON |
829002 |
|
|
09-Mar-2018 |
08:20:13 |
871 |
1504.50 |
XLON |
828101 |
|
|
09-Mar-2018 |
08:18:45 |
816 |
1504.50 |
XLON |
825351 |
|
|
09-Mar-2018 |
08:17:51 |
832 |
1504.50 |
XLON |
824077 |
|
|
09-Mar-2018 |
08:07:48 |
744 |
1503.00 |
XLON |
809331 |
|
|
09-Mar-2018 |
08:03:51 |
864 |
1504.50 |
XLON |
800671 |
|
|
09-Mar-2018 |
08:02:00 |
185 |
1503.50 |
XLON |
798096 |
|
|
09-Mar-2018 |
08:02:00 |
653 |
1503.50 |
XLON |
798094 |
|
|
09-Mar-2018 |
08:02:00 |
836 |
1503.50 |
XLON |
798090 |
|
|
09-Mar-2018 |
07:57:26 |
446 |
1505.00 |
XLON |
790540 |
|
|
09-Mar-2018 |
07:57:26 |
460 |
1505.00 |
XLON |
790538 |
|
|
09-Mar-2018 |
07:56:22 |
826 |
1505.50 |
XLON |
788901 |
|
|
09-Mar-2018 |
07:55:01 |
776 |
1505.50 |
XLON |
786503 |
|
|
09-Mar-2018 |
07:53:50 |
755 |
1506.00 |
XLON |
784876 |
|
|
09-Mar-2018 |
07:49:51 |
810 |
1506.50 |
XLON |
777602 |
|
|
09-Mar-2018 |
07:49:14 |
1,065 |
1507.00 |
XLON |
776580 |
|
|
09-Mar-2018 |
07:49:14 |
1,224 |
1507.00 |
XLON |
776575 |
|
|
09-Mar-2018 |
07:37:54 |
880 |
1505.00 |
XLON |
756630 |
|
|
09-Mar-2018 |
07:37:10 |
744 |
1506.00 |
XLON |
755195 |
|
|
09-Mar-2018 |
07:33:31 |
861 |
1506.00 |
XLON |
749047 |
|
|
09-Mar-2018 |
07:31:37 |
884 |
1506.50 |
XLON |
745638 |
|
|
09-Mar-2018 |
07:31:12 |
844 |
1508.50 |
XLON |
744815 |
|
|
09-Mar-2018 |
07:30:35 |
864 |
1509.00 |
XLON |
743915 |
|
|
09-Mar-2018 |
07:28:25 |
828 |
1508.00 |
XLON |
740026 |
|
|
09-Mar-2018 |
07:25:28 |
809 |
1506.00 |
XLON |
735059 |
|
|
09-Mar-2018 |
07:24:31 |
734 |
1506.00 |
XLON |
733324 |
|
|
09-Mar-2018 |
07:23:09 |
735 |
1506.50 |
XLON |
730781 |
|
|
09-Mar-2018 |
07:23:09 |
10 |
1506.50 |
XLON |
730779 |
|
|
09-Mar-2018 |
07:20:13 |
781 |
1506.00 |
XLON |
724474 |
|
|
09-Mar-2018 |
07:16:23 |
884 |
1505.00 |
XLON |
718301 |
|
|
09-Mar-2018 |
07:15:22 |
809 |
1505.50 |
XLON |
716525 |
|
|
09-Mar-2018 |
07:14:30 |
882 |
1506.00 |
XLON |
714845 |
|
|
09-Mar-2018 |
07:13:04 |
294 |
1503.00 |
XLON |
712708 |
|
|
09-Mar-2018 |
07:13:03 |
472 |
1503.00 |
XLON |
712693 |
|
|
09-Mar-2018 |
07:07:01 |
894 |
1502.50 |
XLON |
699666 |
|
|
09-Mar-2018 |
07:07:01 |
814 |
1503.00 |
XLON |
699637 |
|
|
09-Mar-2018 |
07:06:46 |
375 |
1503.50 |
XLON |
699053 |
|
|
09-Mar-2018 |
07:06:46 |
500 |
1503.50 |
XLON |
699051 |
RELX NV
Transaction details: RELX NV ordinary shares of €0.07 each
|
Issuer name: |
RELX NV |
|
ISIN: |
NL0006144495 |
|
Intermediary name: |
UBS Limited |
|
Intermediary Code: |
UBSWGB24 |
|
Timezone: |
UTC |
|
Currency: |
EUR |
Aggregated information
|
Date of purchase: |
9 March 2018 |
|
Number of ordinary shares purchased: |
181,898 |
|
Volume weighted average price paid per share (€): |
16.8738 |
Disaggregated Information
|
Transaction Date |
Transaction Time |
Volume |
Price (€) |
Platform Code |
MatchId |
|
|
09-Mar-2018 |
15:27:59 |
614 |
16.925 |
XAMS |
1514479 |
|
|
09-Mar-2018 |
15:27:59 |
400 |
16.925 |
XAMS |
1514476 |
|
|
09-Mar-2018 |
15:27:59 |
623 |
16.925 |
XAMS |
1514450 |
|
|
09-Mar-2018 |
15:27:47 |
310 |
16.93 |
XAMS |
1513827 |
|
|
09-Mar-2018 |
15:27:47 |
400 |
16.93 |
XAMS |
1513825 |
|
|
09-Mar-2018 |
15:27:27 |
500 |
16.93 |
XAMS |
1512924 |
|
|
09-Mar-2018 |
15:27:27 |
100 |
16.93 |
XAMS |
1512922 |
|
|
09-Mar-2018 |
15:27:27 |
26 |
16.93 |
XAMS |
1512920 |
|
|
09-Mar-2018 |
15:27:26 |
400 |
16.925 |
XAMS |
1512783 |
|
|
09-Mar-2018 |
15:26:43 |
777 |
16.925 |
XAMS |
1510380 |
|
|
09-Mar-2018 |
15:25:32 |
1016 |
16.92 |
XAMS |
1507391 |
|
|
09-Mar-2018 |
15:23:56 |
666 |
16.91 |
XAMS |
1501747 |
|
|
09-Mar-2018 |
15:23:49 |
763 |
16.915 |
XAMS |
1501226 |
|
|
09-Mar-2018 |
15:23:25 |
1361 |
16.915 |
XAMS |
1499972 |
|
|
09-Mar-2018 |
15:21:57 |
1017 |
16.91 |
XAMS |
1494820 |
|
|
09-Mar-2018 |
15:21:37 |
378 |
16.915 |
XAMS |
1494013 |
|
|
09-Mar-2018 |
15:21:37 |
175 |
16.915 |
XAMS |
1494011 |
|
|
09-Mar-2018 |
15:21:37 |
400 |
16.915 |
XAMS |
1494009 |
|
|
09-Mar-2018 |
15:21:37 |
187 |
16.915 |
XAMS |
1494007 |
|
|
09-Mar-2018 |
15:17:55 |
60 |
16.915 |
XAMS |
1480030 |
|
|
09-Mar-2018 |
15:17:55 |
674 |
16.915 |
XAMS |
1480028 |
|
|
09-Mar-2018 |
15:16:28 |
652 |
16.91 |
XAMS |
1475986 |
|
|
09-Mar-2018 |
15:16:28 |
901 |
16.91 |
XAMS |
1475954 |
|
|
09-Mar-2018 |
15:15:52 |
1010 |
16.915 |
XAMS |
1474078 |
|
|
09-Mar-2018 |
15:12:56 |
1047 |
16.9 |
XAMS |
1465533 |
|
|
09-Mar-2018 |
15:12:56 |
782 |
16.905 |
XAMS |
1465458 |
|
|
09-Mar-2018 |
15:12:56 |
735 |
16.905 |
XAMS |
1465456 |
|
|
09-Mar-2018 |
15:07:31 |
500 |
16.885 |
XAMS |
1450845 |
|
|
09-Mar-2018 |
15:07:31 |
664 |
16.885 |
XAMS |
1450841 |
|
|
09-Mar-2018 |
15:05:09 |
723 |
16.885 |
XAMS |
1444589 |
|
|
09-Mar-2018 |
15:05:06 |
694 |
16.89 |
XAMS |
1444374 |
|
|
09-Mar-2018 |
15:03:48 |
380 |
16.895 |
XAMS |
1441228 |
|
|
09-Mar-2018 |
15:03:48 |
320 |
16.895 |
XAMS |
1441230 |
|
|
09-Mar-2018 |
15:03:48 |
736 |
16.895 |
XAMS |
1441144 |
|
|
09-Mar-2018 |
15:02:25 |
758 |
16.9 |
XAMS |
1437432 |
|
|
09-Mar-2018 |
15:00:24 |
21 |
16.9 |
XAMS |
1432279 |
|
|
09-Mar-2018 |
15:00:24 |
728 |
16.9 |
XAMS |
1432277 |
|
|
09-Mar-2018 |
15:00:06 |
642 |
16.905 |
XAMS |
1431320 |
|
|
09-Mar-2018 |
14:56:37 |
296 |
16.905 |
XAMS |
1422533 |
|
|
09-Mar-2018 |
14:56:37 |
709 |
16.905 |
XAMS |
1422531 |
|
|
09-Mar-2018 |
14:56:37 |
392 |
16.905 |
XAMS |
1422517 |
|
|
09-Mar-2018 |
14:56:37 |
313 |
16.905 |
XAMS |
1422523 |
|
|
09-Mar-2018 |
14:56:37 |
683 |
16.905 |
XAMS |
1422521 |
|
|
09-Mar-2018 |
14:56:37 |
176 |
16.905 |
XAMS |
1422519 |
|
|
09-Mar-2018 |
14:56:37 |
400 |
16.905 |
XAMS |
1422525 |
|
|
09-Mar-2018 |
14:56:37 |
380 |
16.905 |
XAMS |
1422529 |
|
|
09-Mar-2018 |
14:56:37 |
500 |
16.905 |
XAMS |
1422527 |
|
|
09-Mar-2018 |
14:52:47 |
694 |
16.9 |
XAMS |
1414601 |
|
|
09-Mar-2018 |
14:52:47 |
738 |
16.9 |
XAMS |
1414599 |
|
|
09-Mar-2018 |
14:48:35 |
609 |
16.89 |
XAMS |
1406047 |
|
|
09-Mar-2018 |
14:48:35 |
85 |
16.89 |
XAMS |
1406045 |
|
|
09-Mar-2018 |
14:46:19 |
412 |
16.89 |
XAMS |
1401450 |
|
|
09-Mar-2018 |
14:46:19 |
400 |
16.89 |
XAMS |
1401448 |
|
|
09-Mar-2018 |
14:46:19 |
746 |
16.89 |
XAMS |
1401435 |
|
|
09-Mar-2018 |
14:42:36 |
780 |
16.885 |
XAMS |
1393538 |
|
|
09-Mar-2018 |
14:42:36 |
500 |
16.89 |
XAMS |
1393467 |
|
|
09-Mar-2018 |
14:42:36 |
247 |
16.89 |
XAMS |
1393471 |
|
|
09-Mar-2018 |
14:42:36 |
400 |
16.89 |
XAMS |
1393465 |
|
|
09-Mar-2018 |
14:42:36 |
625 |
16.89 |
XAMS |
1393452 |
|
|
09-Mar-2018 |
14:42:36 |
94 |
16.89 |
XAMS |
1393450 |
|
|
09-Mar-2018 |
14:42:36 |
1134 |
16.89 |
XAMS |
1393448 |
|
|
09-Mar-2018 |
14:38:59 |
1739 |
16.895 |
XAMS |
1385733 |
|
|
09-Mar-2018 |
14:38:23 |
245 |
16.895 |
XAMS |
1384494 |
|
|
09-Mar-2018 |
14:38:23 |
400 |
16.895 |
XAMS |
1384492 |
|
|
09-Mar-2018 |
14:30:36 |
722 |
16.865 |
XAMS |
1366244 |
|
|
09-Mar-2018 |
14:29:42 |
709 |
16.865 |
XAMS |
1364005 |
|
|
09-Mar-2018 |
14:26:24 |
683 |
16.865 |
XAMS |
1356051 |
|
|
09-Mar-2018 |
14:25:16 |
289 |
16.87 |
XAMS |
1352965 |
|
|
09-Mar-2018 |
14:25:06 |
488 |
16.87 |
XAMS |
1352342 |
|
|
09-Mar-2018 |
14:24:22 |
660 |
16.87 |
XAMS |
1350798 |
|
|
09-Mar-2018 |
14:23:03 |
748 |
16.87 |
XAMS |
1348083 |
|
|
09-Mar-2018 |
14:21:19 |
786 |
16.865 |
XAMS |
1344086 |
|
|
09-Mar-2018 |
14:20:22 |
700 |
16.87 |
XAMS |
1342200 |
|
|
09-Mar-2018 |
14:17:04 |
175 |
16.865 |
XAMS |
1334905 |
|
|
09-Mar-2018 |
14:17:04 |
544 |
16.865 |
XAMS |
1334903 |
|
|
09-Mar-2018 |
14:17:04 |
17 |
16.865 |
XAMS |
1334901 |
|
|
09-Mar-2018 |
14:16:28 |
251 |
16.865 |
XAMS |
1333480 |
|
|
09-Mar-2018 |
14:16:28 |
404 |
16.865 |
XAMS |
1333478 |
|
|
09-Mar-2018 |
14:15:07 |
646 |
16.87 |
XAMS |
1330408 |
|
|
09-Mar-2018 |
14:11:45 |
405 |
16.865 |
XAMS |
1323682 |
|
|
09-Mar-2018 |
14:11:45 |
327 |
16.865 |
XAMS |
1323684 |
|
|
09-Mar-2018 |
14:10:39 |
666 |
16.87 |
XAMS |
1321152 |
|
|
09-Mar-2018 |
14:08:37 |
726 |
16.875 |
XAMS |
1317061 |
|
|
09-Mar-2018 |
14:07:27 |
297 |
16.87 |
XAMS |
1314580 |
|
|
09-Mar-2018 |
14:07:27 |
400 |
16.87 |
XAMS |
1314578 |
|
|
09-Mar-2018 |
14:06:23 |
177 |
16.87 |
XAMS |
1312404 |
|
|
09-Mar-2018 |
14:06:23 |
400 |
16.87 |
XAMS |
1312402 |
|
|
09-Mar-2018 |
14:06:23 |
156 |
16.87 |
XAMS |
1312400 |
|
|
09-Mar-2018 |
14:05:33 |
663 |
16.865 |
XAMS |
1310739 |
|
|
09-Mar-2018 |
14:04:19 |
123 |
16.86 |
XAMS |
1308183 |
|
|
09-Mar-2018 |
14:03:40 |
737 |
16.86 |
XAMS |
1306293 |
|
|
09-Mar-2018 |
14:01:32 |
185 |
16.87 |
XAMS |
1301557 |
|
|
09-Mar-2018 |
14:01:32 |
77 |
16.87 |
XAMS |
1301553 |
|
|
09-Mar-2018 |
14:01:32 |
400 |
16.87 |
XAMS |
1301555 |
|
|
09-Mar-2018 |
14:01:29 |
725 |
16.875 |
XAMS |
1301313 |
|
|
09-Mar-2018 |
13:59:51 |
723 |
16.865 |
XAMS |
1294945 |
|
|
09-Mar-2018 |
13:57:25 |
82 |
16.86 |
XAMS |
1289208 |
|
|
09-Mar-2018 |
13:57:25 |
215 |
16.86 |
XAMS |
1289206 |
|
|
09-Mar-2018 |
13:57:25 |
471 |
16.86 |
XAMS |
1289204 |
|
|
09-Mar-2018 |
13:55:28 |
696 |
16.87 |
XAMS |
1284761 |
|
|
09-Mar-2018 |
13:54:41 |
52 |
16.87 |
XAMS |
1282965 |
|
|
09-Mar-2018 |
13:54:41 |
636 |
16.87 |
XAMS |
1282962 |
|
|
09-Mar-2018 |
13:53:30 |
696 |
16.87 |
XAMS |
1280693 |
|
|
09-Mar-2018 |
13:53:04 |
770 |
16.875 |
XAMS |
1279380 |
|
|
09-Mar-2018 |
13:53:03 |
674 |
16.88 |
XAMS |
1279352 |
|
|
09-Mar-2018 |
13:53:03 |
748 |
16.88 |
XAMS |
1279354 |
|
|
09-Mar-2018 |
13:50:50 |
780 |
16.88 |
XAMS |
1274530 |
|
|
09-Mar-2018 |
13:49:41 |
825 |
16.88 |
XAMS |
1271614 |
|
|
09-Mar-2018 |
13:44:41 |
775 |
16.875 |
XAMS |
1258854 |
|
|
09-Mar-2018 |
13:44:41 |
759 |
16.875 |
XAMS |
1258822 |
|
|
09-Mar-2018 |
13:44:38 |
660 |
16.88 |
XAMS |
1258628 |
|
|
09-Mar-2018 |
13:40:50 |
681 |
16.865 |
XAMS |
1249034 |
|
|
09-Mar-2018 |
13:40:50 |
644 |
16.87 |
XAMS |
1248946 |
|
|
09-Mar-2018 |
13:40:40 |
367 |
16.875 |
XAMS |
1248333 |
|
|
09-Mar-2018 |
13:40:40 |
358 |
16.875 |
XAMS |
1248335 |
|
|
09-Mar-2018 |
13:37:47 |
701 |
16.875 |
XAMS |
1241339 |
|
|
09-Mar-2018 |
13:36:30 |
185 |
16.88 |
XAMS |
1238399 |
|
|
09-Mar-2018 |
13:36:30 |
462 |
16.88 |
XAMS |
1238397 |
|
|
09-Mar-2018 |
13:35:17 |
682 |
16.89 |
XAMS |
1235580 |
|
|
09-Mar-2018 |
13:35:13 |
391 |
16.89 |
XAMS |
1235433 |
|
|
09-Mar-2018 |
13:35:04 |
322 |
16.89 |
XAMS |
1234963 |
|
|
09-Mar-2018 |
13:33:32 |
673 |
16.9 |
XAMS |
1230746 |
|
|
09-Mar-2018 |
13:33:20 |
672 |
16.905 |
XAMS |
1229996 |
|
|
09-Mar-2018 |
13:33:05 |
632 |
16.91 |
XAMS |
1229410 |
|
|
09-Mar-2018 |
13:31:42 |
776 |
16.905 |
XAMS |
1225443 |
|
|
09-Mar-2018 |
13:30:02 |
525 |
16.905 |
XAMS |
1218926 |
|
|
09-Mar-2018 |
13:30:02 |
135 |
16.905 |
XAMS |
1218924 |
|
|
09-Mar-2018 |
13:29:43 |
698 |
16.91 |
XAMS |
1216819 |
|
|
09-Mar-2018 |
13:28:04 |
668 |
16.91 |
XAMS |
1213828 |
|
|
09-Mar-2018 |
13:27:59 |
723 |
16.915 |
XAMS |
1213582 |
|
|
09-Mar-2018 |
13:23:58 |
741 |
16.91 |
XAMS |
1206796 |
|
|
09-Mar-2018 |
13:20:43 |
360 |
16.91 |
XAMS |
1201708 |
|
|
09-Mar-2018 |
13:20:43 |
269 |
16.91 |
XAMS |
1201706 |
|
|
09-Mar-2018 |
13:20:43 |
161 |
16.91 |
XAMS |
1201704 |
|
|
09-Mar-2018 |
13:19:14 |
642 |
16.92 |
XAMS |
1199006 |
|
|
09-Mar-2018 |
13:17:22 |
644 |
16.92 |
XAMS |
1196096 |
|
|
09-Mar-2018 |
13:15:07 |
741 |
16.93 |
XAMS |
1192665 |
|
|
09-Mar-2018 |
13:14:29 |
539 |
16.93 |
XAMS |
1191540 |
|
|
09-Mar-2018 |
13:14:29 |
102 |
16.93 |
XAMS |
1191538 |
|
|
09-Mar-2018 |
13:14:29 |
729 |
16.935 |
XAMS |
1191533 |
|
|
09-Mar-2018 |
13:08:37 |
697 |
16.92 |
XAMS |
1182158 |
|
|
09-Mar-2018 |
13:05:57 |
778 |
16.925 |
XAMS |
1178724 |
|
|
09-Mar-2018 |
13:04:05 |
664 |
16.935 |
XAMS |
1175645 |
|
|
09-Mar-2018 |
13:02:15 |
675 |
16.935 |
XAMS |
1173220 |
|
|
09-Mar-2018 |
12:58:59 |
154 |
16.94 |
XAMS |
1168390 |
|
|
09-Mar-2018 |
12:58:59 |
161 |
16.94 |
XAMS |
1168388 |
|
|
09-Mar-2018 |
12:58:59 |
400 |
16.94 |
XAMS |
1168386 |
|
|
09-Mar-2018 |
12:58:59 |
637 |
16.94 |
XAMS |
1168375 |
|
|
09-Mar-2018 |
12:56:04 |
746 |
16.94 |
XAMS |
1164388 |
|
|
09-Mar-2018 |
12:52:01 |
688 |
16.94 |
XAMS |
1158294 |
|
|
09-Mar-2018 |
12:52:00 |
779 |
16.945 |
XAMS |
1158229 |
|
|
09-Mar-2018 |
12:50:02 |
747 |
16.95 |
XAMS |
1155632 |
|
|
09-Mar-2018 |
12:43:28 |
680 |
16.935 |
XAMS |
1146787 |
|
|
09-Mar-2018 |
12:41:14 |
374 |
16.925 |
XAMS |
1143858 |
|
|
09-Mar-2018 |
12:40:32 |
345 |
16.925 |
XAMS |
1143076 |
|
|
09-Mar-2018 |
12:36:56 |
546 |
16.945 |
XAMS |
1137443 |
|
|
09-Mar-2018 |
12:36:56 |
150 |
16.945 |
XAMS |
1137441 |
|
|
09-Mar-2018 |
12:34:38 |
723 |
16.94 |
XAMS |
1132846 |
|
|
09-Mar-2018 |
12:33:48 |
705 |
16.94 |
XAMS |
1131292 |
|
|
09-Mar-2018 |
12:33:42 |
664 |
16.945 |
XAMS |
1131023 |
|
|
09-Mar-2018 |
12:31:00 |
679 |
16.9 |
XAMS |
1124951 |
|
|
09-Mar-2018 |
12:30:51 |
654 |
16.905 |
XAMS |
1124612 |
|
|
09-Mar-2018 |
12:29:27 |
678 |
16.87 |
XAMS |
1118547 |
|
|
09-Mar-2018 |
12:26:45 |
775 |
16.865 |
XAMS |
1114999 |
|
|
09-Mar-2018 |
12:23:40 |
644 |
16.86 |
XAMS |
1110946 |
|
|
09-Mar-2018 |
12:22:16 |
695 |
16.87 |
XAMS |
1108939 |
|
|
09-Mar-2018 |
12:21:21 |
689 |
16.875 |
XAMS |
1107747 |
|
|
09-Mar-2018 |
12:15:40 |
657 |
16.865 |
XAMS |
1100771 |
|
|
09-Mar-2018 |
12:15:40 |
655 |
16.87 |
XAMS |
1100763 |
|
|
09-Mar-2018 |
12:09:27 |
293 |
16.855 |
XAMS |
1093469 |
|
|
09-Mar-2018 |
12:09:27 |
424 |
16.855 |
XAMS |
1093471 |
|
|
09-Mar-2018 |
12:05:17 |
296 |
16.845 |
XAMS |
1089376 |
|
|
09-Mar-2018 |
12:05:17 |
471 |
16.845 |
XAMS |
1089374 |
|
|
09-Mar-2018 |
12:02:36 |
600 |
16.84 |
XAMS |
1086355 |
|
|
09-Mar-2018 |
12:01:44 |
621 |
16.85 |
XAMS |
1085212 |
|
|
09-Mar-2018 |
12:01:44 |
71 |
16.85 |
XAMS |
1085210 |
|
|
09-Mar-2018 |
11:57:41 |
489 |
16.855 |
XAMS |
1080600 |
|
|
09-Mar-2018 |
11:57:38 |
239 |
16.855 |
XAMS |
1080466 |
|
|
09-Mar-2018 |
11:53:45 |
755 |
16.855 |
XAMS |
1076380 |
|
|
09-Mar-2018 |
11:52:15 |
47 |
16.865 |
XAMS |
1074920 |
|
|
09-Mar-2018 |
11:52:15 |
661 |
16.865 |
XAMS |
1074918 |
|
|
09-Mar-2018 |
11:49:40 |
692 |
16.87 |
XAMS |
1072033 |
|
|
09-Mar-2018 |
11:49:24 |
442 |
16.875 |
XAMS |
1071783 |
|
|
09-Mar-2018 |
11:49:24 |
282 |
16.875 |
XAMS |
1071781 |
|
|
09-Mar-2018 |
11:41:02 |
779 |
16.865 |
XAMS |
1063290 |
|
|
09-Mar-2018 |
11:37:25 |
691 |
16.86 |
XAMS |
1060070 |
|
|
09-Mar-2018 |
11:34:28 |
673 |
16.855 |
XAMS |
1056750 |
|
|
09-Mar-2018 |
11:29:43 |
724 |
16.875 |
XAMS |
1051992 |
|
|
09-Mar-2018 |
11:28:04 |
669 |
16.875 |
XAMS |
1050456 |
|
|
09-Mar-2018 |
11:24:47 |
101 |
16.875 |
XAMS |
1047755 |
|
|
09-Mar-2018 |
11:22:01 |
722 |
16.89 |
XAMS |
1045268 |
|
|
09-Mar-2018 |
11:20:21 |
85 |
16.895 |
XAMS |
1043763 |
|
|
09-Mar-2018 |
11:19:51 |
571 |
16.895 |
XAMS |
1043215 |
|
|
09-Mar-2018 |
11:19:20 |
690 |
16.895 |
XAMS |
1042714 |
|
|
09-Mar-2018 |
11:19:20 |
819 |
16.895 |
XAMS |
1042712 |
|
|
09-Mar-2018 |
11:19:20 |
700 |
16.895 |
XAMS |
1042702 |
|
|
09-Mar-2018 |
11:11:48 |
590 |
16.88 |
XAMS |
1035316 |
|
|
09-Mar-2018 |
11:11:48 |
179 |
16.88 |
XAMS |
1035314 |
|
|
09-Mar-2018 |
11:10:07 |
310 |
16.875 |
XAMS |
1033806 |
|
|
09-Mar-2018 |
11:10:07 |
400 |
16.875 |
XAMS |
1033804 |
|
|
09-Mar-2018 |
11:05:52 |
675 |
16.875 |
XAMS |
1029923 |
|
|
09-Mar-2018 |
10:58:38 |
721 |
16.875 |
XAMS |
1021049 |
|
|
09-Mar-2018 |
10:58:38 |
768 |
16.875 |
XAMS |
1021034 |
|
|
09-Mar-2018 |
10:57:10 |
296 |
16.875 |
XAMS |
1019484 |
|
|
09-Mar-2018 |
10:57:10 |
480 |
16.875 |
XAMS |
1019482 |
|
|
09-Mar-2018 |
10:54:15 |
95 |
16.87 |
XAMS |
1016278 |
|
|
09-Mar-2018 |
10:54:15 |
251 |
16.87 |
XAMS |
1016276 |
|
|
09-Mar-2018 |
10:54:15 |
326 |
16.87 |
XAMS |
1016274 |
|
|
09-Mar-2018 |
10:54:15 |
697 |
16.87 |
XAMS |
1016256 |
|
|
09-Mar-2018 |
10:52:07 |
708 |
16.875 |
XAMS |
1014597 |
|
|
09-Mar-2018 |
10:48:51 |
518 |
16.87 |
XAMS |
1011307 |
|
|
09-Mar-2018 |
10:48:51 |
31 |
16.87 |
XAMS |
1011305 |
|
|
09-Mar-2018 |
10:48:51 |
129 |
16.87 |
XAMS |
1011303 |
|
|
09-Mar-2018 |
10:48:51 |
66 |
16.87 |
XAMS |
1011301 |
|
|
09-Mar-2018 |
10:47:50 |
109 |
16.87 |
XAMS |
1010163 |
|
|
09-Mar-2018 |
10:47:50 |
371 |
16.87 |
XAMS |
1010153 |
|
|
09-Mar-2018 |
10:47:50 |
400 |
16.87 |
XAMS |
1010151 |
|
|
09-Mar-2018 |
10:47:50 |
984 |
16.87 |
XAMS |
1010123 |
|
|
09-Mar-2018 |
10:39:06 |
278 |
16.855 |
XAMS |
1001718 |
|
|
09-Mar-2018 |
10:39:06 |
509 |
16.855 |
XAMS |
1001716 |
|
|
09-Mar-2018 |
10:33:36 |
734 |
16.855 |
XAMS |
996549 |
|
|
09-Mar-2018 |
10:33:08 |
36 |
16.855 |
XAMS |
996087 |
|
|
09-Mar-2018 |
10:31:03 |
103 |
16.865 |
XAMS |
994322 |
|
|
09-Mar-2018 |
10:31:03 |
480 |
16.865 |
XAMS |
994320 |
|
|
09-Mar-2018 |
10:30:35 |
191 |
16.865 |
XAMS |
993865 |
|
|
09-Mar-2018 |
10:29:21 |
783 |
16.87 |
XAMS |
992702 |
|
|
09-Mar-2018 |
10:26:49 |
711 |
16.87 |
XAMS |
990011 |
|
|
09-Mar-2018 |
10:26:42 |
696 |
16.875 |
XAMS |
989931 |
|
|
09-Mar-2018 |
10:23:09 |
48 |
16.875 |
XAMS |
986277 |
|
|
09-Mar-2018 |
10:23:09 |
480 |
16.875 |
XAMS |
986275 |
|
|
09-Mar-2018 |
10:23:09 |
198 |
16.875 |
XAMS |
986273 |
|
|
09-Mar-2018 |
10:15:46 |
55 |
16.865 |
XAMS |
978806 |
|
|
09-Mar-2018 |
10:15:46 |
480 |
16.865 |
XAMS |
978804 |
|
|
09-Mar-2018 |
10:15:46 |
225 |
16.865 |
XAMS |
978802 |
|
|
09-Mar-2018 |
10:15:23 |
681 |
16.875 |
XAMS |
978421 |
|
|
09-Mar-2018 |
10:13:40 |
718 |
16.865 |
XAMS |
976714 |
|
|
09-Mar-2018 |
10:06:09 |
645 |
16.84 |
XAMS |
968178 |
|
|
09-Mar-2018 |
10:04:41 |
400 |
16.845 |
XAMS |
966477 |
|
|
09-Mar-2018 |
10:04:41 |
230 |
16.845 |
XAMS |
966479 |
|
|
09-Mar-2018 |
10:04:41 |
73 |
16.845 |
XAMS |
966475 |
|
|
09-Mar-2018 |
10:03:25 |
289 |
16.84 |
XAMS |
965082 |
|
|
09-Mar-2018 |
10:03:25 |
359 |
16.84 |
XAMS |
965080 |
|
|
09-Mar-2018 |
09:59:28 |
682 |
16.84 |
XAMS |
960766 |
|
|
09-Mar-2018 |
09:58:00 |
762 |
16.84 |
XAMS |
958883 |
|
|
09-Mar-2018 |
09:57:08 |
7 |
16.845 |
XAMS |
957724 |
|
|
09-Mar-2018 |
09:56:26 |
100 |
16.845 |
XAMS |
956914 |
|
|
09-Mar-2018 |
09:56:16 |
618 |
16.845 |
XAMS |
956638 |
|
|
09-Mar-2018 |
09:56:01 |
188 |
16.845 |
XAMS |
956384 |
|
|
09-Mar-2018 |
09:56:01 |
530 |
16.845 |
XAMS |
956375 |
|
|
09-Mar-2018 |
09:55:59 |
239 |
16.85 |
XAMS |
956328 |
|
|
09-Mar-2018 |
09:55:59 |
445 |
16.85 |
XAMS |
956330 |
|
|
09-Mar-2018 |
09:55:04 |
476 |
16.85 |
XAMS |
955094 |
|
|
09-Mar-2018 |
09:55:04 |
400 |
16.85 |
XAMS |
955092 |
|
|
09-Mar-2018 |
09:55:04 |
823 |
16.85 |
XAMS |
955086 |
|
|
09-Mar-2018 |
09:51:37 |
276 |
16.85 |
XAMS |
950910 |
|
|
09-Mar-2018 |
09:51:37 |
480 |
16.85 |
XAMS |
950908 |
|
|
09-Mar-2018 |
09:51:37 |
147 |
16.85 |
XAMS |
950906 |
|
|
09-Mar-2018 |
09:48:21 |
142 |
16.845 |
XAMS |
945578 |
|
|
09-Mar-2018 |
09:48:21 |
584 |
16.845 |
XAMS |
945576 |
|
|
09-Mar-2018 |
09:48:21 |
728 |
16.845 |
XAMS |
945574 |
|
|
09-Mar-2018 |
09:44:12 |
1177 |
16.845 |
XAMS |
940504 |
|
|
09-Mar-2018 |
09:44:12 |
772 |
16.845 |
XAMS |
940506 |
|
|
09-Mar-2018 |
09:37:51 |
568 |
16.84 |
XAMS |
933916 |
|
|
09-Mar-2018 |
09:37:51 |
118 |
16.84 |
XAMS |
933914 |
|
|
09-Mar-2018 |
09:34:27 |
253 |
16.84 |
XAMS |
930567 |
|
|
09-Mar-2018 |
09:34:27 |
132 |
16.84 |
XAMS |
930565 |
|
|
09-Mar-2018 |
09:34:25 |
279 |
16.84 |
XAMS |
930548 |
|
|
09-Mar-2018 |
09:30:37 |
251 |
16.84 |
XAMS |
926714 |
|
|
09-Mar-2018 |
09:30:37 |
250 |
16.84 |
XAMS |
926712 |
|
|
09-Mar-2018 |
09:30:37 |
278 |
16.84 |
XAMS |
926710 |
|
|
09-Mar-2018 |
09:30:37 |
446 |
16.84 |
XAMS |
926688 |
|
|
09-Mar-2018 |
09:29:09 |
316 |
16.84 |
XAMS |
924958 |
|
|
09-Mar-2018 |
09:26:21 |
739 |
16.84 |
XAMS |
922263 |
|
|
09-Mar-2018 |
09:24:39 |
651 |
16.845 |
XAMS |
920442 |
|
|
09-Mar-2018 |
09:22:00 |
783 |
16.85 |
XAMS |
917807 |
|
|
09-Mar-2018 |
09:21:44 |
684 |
16.855 |
XAMS |
917568 |
|
|
09-Mar-2018 |
09:21:21 |
750 |
16.86 |
XAMS |
917159 |
|
|
09-Mar-2018 |
09:19:25 |
619 |
16.855 |
XAMS |
915620 |
|
|
09-Mar-2018 |
09:19:25 |
85 |
16.855 |
XAMS |
915618 |
|
|
09-Mar-2018 |
09:17:56 |
689 |
16.855 |
XAMS |
914301 |
|
|
09-Mar-2018 |
09:17:56 |
776 |
16.855 |
XAMS |
914299 |
|
|
09-Mar-2018 |
09:15:42 |
652 |
16.86 |
XAMS |
911906 |
|
|
09-Mar-2018 |
09:12:39 |
33 |
16.855 |
XAMS |
908818 |
|
|
09-Mar-2018 |
09:12:39 |
601 |
16.855 |
XAMS |
908816 |
|
|
09-Mar-2018 |
09:12:39 |
151 |
16.855 |
XAMS |
908814 |
|
|
09-Mar-2018 |
09:11:55 |
792 |
16.855 |
XAMS |
908096 |
|
|
09-Mar-2018 |
09:08:44 |
289 |
16.845 |
XAMS |
904627 |
|
|
09-Mar-2018 |
09:08:44 |
480 |
16.845 |
XAMS |
904625 |
|
|
09-Mar-2018 |
09:08:44 |
635 |
16.845 |
XAMS |
904623 |
|
|
09-Mar-2018 |
09:08:44 |
10 |
16.845 |
XAMS |
904621 |
|
|
09-Mar-2018 |
09:07:24 |
779 |
16.835 |
XAMS |
903405 |
|
|
09-Mar-2018 |
09:02:16 |
746 |
16.835 |
XAMS |
898130 |
|
|
09-Mar-2018 |
08:58:47 |
793 |
16.825 |
XAMS |
893801 |
|
|
09-Mar-2018 |
08:55:30 |
890 |
16.825 |
XAMS |
886517 |
|
|
09-Mar-2018 |
08:55:30 |
954 |
16.825 |
XAMS |
886514 |
|
|
09-Mar-2018 |
08:45:22 |
219 |
16.815 |
XAMS |
869244 |
|
|
09-Mar-2018 |
08:45:22 |
415 |
16.815 |
XAMS |
869246 |
|
|
09-Mar-2018 |
08:40:11 |
777 |
16.8 |
XAMS |
860773 |
|
|
09-Mar-2018 |
08:39:43 |
433 |
16.805 |
XAMS |
860150 |
|
|
09-Mar-2018 |
08:39:04 |
290 |
16.805 |
XAMS |
859119 |
|
|
09-Mar-2018 |
08:38:45 |
759 |
16.81 |
XAMS |
858619 |
|
|
09-Mar-2018 |
08:33:54 |
102 |
16.805 |
XAMS |
849928 |
|
|
09-Mar-2018 |
08:33:54 |
572 |
16.805 |
XAMS |
849926 |
|
|
09-Mar-2018 |
08:33:42 |
745 |
16.81 |
XAMS |
849270 |
|
|
09-Mar-2018 |
08:30:44 |
673 |
16.805 |
XAMS |
844330 |
|
|
09-Mar-2018 |
08:29:31 |
735 |
16.8 |
XAMS |
842032 |
|
|
09-Mar-2018 |
08:23:40 |
718 |
16.8 |
XAMS |
833161 |
|
|
09-Mar-2018 |
08:20:13 |
226 |
16.81 |
XAMS |
828103 |
|
|
09-Mar-2018 |
08:20:13 |
203 |
16.81 |
XAMS |
828107 |
|
|
09-Mar-2018 |
08:20:13 |
236 |
16.81 |
XAMS |
828105 |
|
|
09-Mar-2018 |
08:17:04 |
735 |
16.82 |
XAMS |
822695 |
|
|
09-Mar-2018 |
08:14:33 |
751 |
16.815 |
XAMS |
819156 |
|
|
09-Mar-2018 |
08:12:25 |
655 |
16.815 |
XAMS |
816363 |
|
|
09-Mar-2018 |
08:08:32 |
738 |
16.8 |
XAMS |
810660 |
|
|
09-Mar-2018 |
08:06:11 |
772 |
16.825 |
XAMS |
806127 |
|
|
09-Mar-2018 |
08:02:00 |
722 |
16.83 |
XAMS |
798092 |
|
|
09-Mar-2018 |
07:59:26 |
701 |
16.84 |
XAMS |
793801 |
|
|
09-Mar-2018 |
07:57:26 |
710 |
16.845 |
XAMS |
790542 |
|
|
09-Mar-2018 |
07:53:02 |
659 |
16.855 |
XAMS |
783707 |
|
|
09-Mar-2018 |
07:53:02 |
70 |
16.855 |
XAMS |
783709 |
|
|
09-Mar-2018 |
07:50:59 |
774 |
16.855 |
XAMS |
780389 |
|
|
09-Mar-2018 |
07:49:42 |
717 |
16.86 |
XAMS |
777294 |
|
|
09-Mar-2018 |
07:49:14 |
599 |
16.865 |
XAMS |
776573 |
|
|
09-Mar-2018 |
07:49:14 |
87 |
16.865 |
XAMS |
776571 |
|
|
09-Mar-2018 |
07:41:00 |
677 |
16.855 |
XAMS |
761689 |
|
|
09-Mar-2018 |
07:38:22 |
116 |
16.84 |
XAMS |
757267 |
|
|
09-Mar-2018 |
07:38:18 |
498 |
16.84 |
XAMS |
757148 |
|
|
09-Mar-2018 |
07:38:13 |
19 |
16.84 |
XAMS |
757018 |
|
|
09-Mar-2018 |
07:38:08 |
20 |
16.84 |
XAMS |
756919 |
|
|
09-Mar-2018 |
07:37:13 |
642 |
16.855 |
XAMS |
755249 |
|
|
09-Mar-2018 |
07:37:13 |
108 |
16.855 |
XAMS |
755247 |
|
|
09-Mar-2018 |
07:35:33 |
748 |
16.855 |
XAMS |
752421 |
|
|
09-Mar-2018 |
07:32:31 |
21 |
16.855 |
XAMS |
747282 |
|
|
09-Mar-2018 |
07:32:11 |
640 |
16.855 |
XAMS |
746760 |
|
|
09-Mar-2018 |
07:31:12 |
738 |
16.88 |
XAMS |
744817 |
|
|
09-Mar-2018 |
07:31:03 |
653 |
16.885 |
XAMS |
744536 |
|
|
09-Mar-2018 |
07:30:35 |
78 |
16.885 |
XAMS |
743921 |
|
|
09-Mar-2018 |
07:30:35 |
480 |
16.885 |
XAMS |
743919 |
|
|
09-Mar-2018 |
07:30:35 |
190 |
16.885 |
XAMS |
743917 |
|
|
09-Mar-2018 |
07:28:25 |
697 |
16.87 |
XAMS |
740032 |
|
|
09-Mar-2018 |
07:28:19 |
747 |
16.875 |
XAMS |
739824 |
|
|
09-Mar-2018 |
07:23:19 |
260 |
16.85 |
XAMS |
731332 |
|
|
09-Mar-2018 |
07:23:19 |
373 |
16.85 |
XAMS |
731330 |
|
|
09-Mar-2018 |
07:23:09 |
655 |
16.855 |
XAMS |
730767 |
|
|
09-Mar-2018 |
07:19:15 |
307 |
16.85 |
XAMS |
723118 |
|
|
09-Mar-2018 |
07:19:15 |
400 |
16.85 |
XAMS |
723116 |
|
|
09-Mar-2018 |
07:17:19 |
344 |
16.84 |
XAMS |
719583 |
|
|
09-Mar-2018 |
07:17:18 |
330 |
16.84 |
XAMS |
719563 |
|
|
09-Mar-2018 |
07:17:11 |
53 |
16.84 |
XAMS |
719436 |
|
|
09-Mar-2018 |
07:16:56 |
629 |
16.84 |
XAMS |
719061 |
|
|
09-Mar-2018 |
07:16:56 |
110 |
16.84 |
XAMS |
719059 |
|
|
09-Mar-2018 |
07:16:23 |
634 |
16.84 |
XAMS |
718290 |
|
|
09-Mar-2018 |
07:16:23 |
101 |
16.84 |
XAMS |
718292 |
|
|
09-Mar-2018 |
07:16:23 |
46 |
16.84 |
XAMS |
718294 |
|
|
09-Mar-2018 |
07:15:22 |
633 |
16.84 |
XAMS |
716523 |
|
|
09-Mar-2018 |
07:13:52 |
750 |
16.835 |
XAMS |
713865 |
|
|
09-Mar-2018 |
07:12:28 |
658 |
16.815 |
XAMS |
711786 |
|
|
09-Mar-2018 |
07:08:28 |
770 |
16.795 |
XAMS |
704902 |
|
|
09-Mar-2018 |
07:06:55 |
420 |
16.81 |
XAMS |
699419 |
|
|
09-Mar-2018 |
07:06:55 |
262 |
16.81 |
XAMS |
699417 |
|
|
09-Mar-2018 |
07:06:32 |
153 |
16.82 |
XAMS |
698464 |
|
|
09-Mar-2018 |
07:06:32 |
182 |
16.82 |
XAMS |
698462 |
|
|
09-Mar-2018 |
07:06:32 |
455 |
16.82 |
XAMS |
698460 |
This information is provided by RNS
Latest directors dealings
- 57 minutes ago Thungela Resources Limited NPV (DI)
- 1 hour ago Light Science Technologies Holdings
- 1 hour ago Zotefoams
- 1 hour ago Taseko Mines Limited NPV (DI)
- 1 hour ago Zotefoams